Mercados españoles cerrados en 6 hrs 39 min

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
172,21-14,07 (-7,55%)
Al cierre: 04:00PM EDT
173,34 +1,13 (+0,66%)
Antes de la apertura: 04:44AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240531C001000002024-05-14 10:20AM EDT100.0080.910.000.000.00-300.00%
BA240531C001200002024-05-16 2:32PM EDT120.0062.450.000.000.00-100.00%
BA240531C001300002024-05-03 11:10AM EDT130.0049.850.000.000.00-800.00%
BA240531C001350002024-05-15 9:41AM EDT135.0044.430.000.000.00-100.00%
BA240531C001400002024-05-22 12:05PM EDT140.0045.470.000.000.00-100.00%
BA240531C001500002024-05-23 3:50PM EDT150.0022.700.000.000.00-1500.00%
BA240531C001550002024-05-23 10:50AM EDT155.0027.990.000.000.00-200.00%
BA240531C001600002024-05-23 3:35PM EDT160.0012.760.000.000.00-2000.00%
BA240531C001625002024-05-23 2:53PM EDT162.5010.650.000.000.00-700.00%
BA240531C001650002024-05-23 3:56PM EDT165.008.010.000.000.00-9500.00%
BA240531C001675002024-05-23 3:43PM EDT167.506.660.000.000.00-4800.00%
BA240531C001700002024-05-23 3:59PM EDT170.004.950.000.000.00-1,33100.00%
BA240531C001725002024-05-23 3:59PM EDT172.503.300.000.000.00-1,01500.39%
BA240531C001750002024-05-23 3:59PM EDT175.002.210.000.000.00-3,87603.13%
BA240531C001775002024-05-23 3:59PM EDT177.501.460.000.000.00-3,72506.25%
BA240531C001800002024-05-23 3:58PM EDT180.000.890.000.000.00-3,75906.25%
BA240531C001825002024-05-23 3:59PM EDT182.500.500.000.000.00-1,478012.50%
BA240531C001850002024-05-23 3:59PM EDT185.000.330.000.000.00-4,286012.50%
BA240531C001875002024-05-23 3:45PM EDT187.500.230.000.000.00-864012.50%
BA240531C001900002024-05-23 3:59PM EDT190.000.150.000.000.00-4,973012.50%
BA240531C001925002024-05-23 3:55PM EDT192.500.090.000.000.00-877012.50%
BA240531C001950002024-05-23 3:59PM EDT195.000.080.000.000.00-642025.00%
BA240531C001975002024-05-23 3:38PM EDT197.500.080.000.000.00-892025.00%
BA240531C002000002024-05-23 3:58PM EDT200.000.060.000.000.00-528025.00%
BA240531C002025002024-05-23 1:19PM EDT202.500.080.000.000.00-48025.00%
BA240531C002050002024-05-23 3:45PM EDT205.000.050.000.000.00-194025.00%
BA240531C002100002024-05-23 3:55PM EDT210.000.030.000.000.00-134025.00%
BA240531C002150002024-05-23 3:51PM EDT215.000.040.000.000.00-36025.00%
BA240531C002200002024-05-23 3:48PM EDT220.000.010.000.000.00-36025.00%
BA240531C002250002024-05-23 10:19AM EDT225.000.030.000.000.00-10050.00%
BA240531C002550002024-05-06 3:37PM EDT255.000.100.000.000.00--050.00%
BA240531C002600002024-05-08 9:30AM EDT260.000.030.000.000.00--050.00%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA240531P000900002024-05-23 1:05PM EDT90.000.040.000.000.00-2050.00%
BA240531P000950002024-05-23 11:33AM EDT95.000.110.000.000.00-3050.00%
BA240531P001000002024-04-24 2:50PM EDT100.000.020.000.000.00--050.00%
BA240531P001100002024-04-26 11:39AM EDT110.000.140.000.000.00-2050.00%
BA240531P001150002024-05-23 1:12PM EDT115.000.010.000.000.00-53050.00%
BA240531P001200002024-05-23 1:43PM EDT120.000.100.000.000.00-35050.00%
BA240531P001250002024-05-23 1:03PM EDT125.000.030.000.000.00-10050.00%
BA240531P001300002024-05-23 2:50PM EDT130.000.050.000.000.00-88050.00%
BA240531P001350002024-05-22 11:11AM EDT135.000.050.000.000.00-2025.00%
BA240531P001400002024-05-23 1:09PM EDT140.000.080.000.000.00-63025.00%
BA240531P001450002024-05-23 3:57PM EDT145.000.110.000.000.00-99025.00%
BA240531P001500002024-05-23 3:57PM EDT150.000.170.000.000.00-1,025025.00%
BA240531P001550002024-05-23 3:57PM EDT155.000.290.000.000.00-544012.50%
BA240531P001600002024-05-23 3:59PM EDT160.000.500.000.000.00-1,322012.50%
BA240531P001625002024-05-23 3:54PM EDT162.500.710.000.000.00-371012.50%
BA240531P001650002024-05-23 3:59PM EDT165.001.020.000.000.00-2,52406.25%
BA240531P001675002024-05-23 3:59PM EDT167.501.520.000.000.00-2,53406.25%
BA240531P001700002024-05-23 3:59PM EDT170.002.350.000.000.00-5,16803.13%
BA240531P001725002024-05-23 3:59PM EDT172.503.400.000.000.00-2,81200.00%
BA240531P001750002024-05-23 3:58PM EDT175.004.700.000.000.00-3,04900.00%
BA240531P001775002024-05-23 3:56PM EDT177.506.750.000.000.00-90800.00%
BA240531P001800002024-05-23 3:56PM EDT180.008.750.000.000.00-1,75300.00%
BA240531P001825002024-05-23 3:58PM EDT182.5010.300.000.000.00-1,19200.00%
BA240531P001850002024-05-23 3:55PM EDT185.0013.150.000.000.00-1,38900.00%
BA240531P001875002024-05-23 3:48PM EDT187.5015.160.000.000.00-9300.00%
BA240531P001900002024-05-23 3:58PM EDT190.0018.550.000.000.00-1800.00%
BA240531P001925002024-05-21 9:42AM EDT192.509.500.000.000.00-4100.00%
BA240531P001950002024-05-23 3:46PM EDT195.0022.630.000.000.00-1500.00%
BA240531P001975002024-05-17 11:49AM EDT197.5015.930.000.000.00-300.00%
BA240531P002000002024-05-23 11:23AM EDT200.0025.920.000.000.00-300.00%
BA240531P002025002024-05-23 9:45AM EDT202.5019.150.000.000.00-100.00%
BA240531P002050002024-05-17 3:30PM EDT205.0019.650.000.000.00-300.00%
BA240531P002100002024-05-10 11:39AM EDT210.0031.700.000.000.00-200.00%
BA240531P002250002024-05-03 2:50PM EDT225.0045.490.000.000.00-700.00%